Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

scPharmaceuticals Inc. - Common Stock (NQ:SCPH)

5.570 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 05, 2025 5.590 5.620 5.550 5.570 586,032 -0.01(-0.18%)
Sep 04, 2025 5.530 5.590 5.520 5.580 923,056 +0.06(+1.09%)
Sep 03, 2025 5.500 5.540 5.500 5.520 980,609 +0.01(+0.18%)
Sep 02, 2025 5.520 5.565 5.500 5.510 2,531,728 +0.01(+0.18%)
Aug 29, 2025 5.510 5.530 5.500 5.500 4,384,924 -0.01(-0.18%)
Aug 28, 2025 5.520 5.530 5.510 5.510 3,154,366 -0.01(-0.18%)
Aug 27, 2025 5.520 5.530 5.510 5.520 3,925,619 -0.01(-0.18%)
Aug 26, 2025 5.520 5.540 5.500 5.530 6,816,091 +0.01(+0.18%)
Aug 25, 2025 5.500 5.620 5.480 5.520 17,542,946 +0.67(+13.81%)
Aug 22, 2025 4.600 4.900 4.575 4.850 289,254 +0.28(+6.13%)
Aug 21, 2025 4.390 4.630 4.380 4.570 106,318 +0.12(+2.70%)
Aug 20, 2025 4.460 4.550 4.330 4.450 233,943 -0.01(-0.22%)
Aug 19, 2025 4.760 4.815 4.370 4.460 265,298 -0.32(-6.69%)
Aug 18, 2025 4.600 4.800 4.600 4.780 267,206 +0.18(+3.91%)
Aug 15, 2025 4.990 5.074 4.590 4.600 230,157 -0.35(-7.07%)
Aug 14, 2025 4.750 5.104 4.650 4.950 616,237 +0.17(+3.56%)
Aug 13, 2025 4.880 4.900 4.690 4.780 377,793 -0.02(-0.42%)
Aug 12, 2025 4.730 4.962 4.610 4.800 790,361 +0.14(+3.00%)
Aug 11, 2025 4.660 4.796 4.530 4.660 327,588 +0.03(+0.65%)
Aug 08, 2025 4.770 4.920 4.133 4.630 846,492 -0.38(-7.58%)
Aug 07, 2025 5.330 5.409 4.990 5.010 338,250 -0.25(-4.75%)
Aug 06, 2025 5.390 5.395 5.100 5.260 230,681 -0.15(-2.77%)
Aug 05, 2025 5.510 5.580 5.380 5.410 201,474 -0.11(-1.99%)
Aug 04, 2025 5.220 5.560 5.121 5.520 190,363 +0.35(+6.77%)
Aug 01, 2025 5.010 5.280 4.960 5.170 396,074 +0.09(+1.77%)
Jul 31, 2025 5.200 5.310 5.045 5.080 148,154 -0.17(-3.24%)
Jul 30, 2025 5.490 5.696 5.190 5.250 178,028 -0.20(-3.67%)
Jul 29, 2025 5.430 5.555 5.410 5.450 160,746 +0.04(+0.74%)
Jul 28, 2025 5.580 5.610 5.385 5.410 240,925 -0.19(-3.39%)
Jul 25, 2025 5.840 5.840 5.370 5.600 497,056 -0.24(-4.11%)
Jul 24, 2025 5.550 6.280 5.495 5.840 805,572 +0.47(+8.75%)
Jul 23, 2025 5.370 5.590 5.320 5.370 280,601 -0.01(-0.19%)
Jul 22, 2025 5.140 5.390 5.060 5.380 316,017 +0.25(+4.87%)
Jul 21, 2025 4.990 5.278 4.980 5.130 302,406 +0.19(+3.85%)
Jul 18, 2025 4.850 5.025 4.839 4.940 402,668 +0.08(+1.65%)
Jul 17, 2025 4.510 4.890 4.510 4.860 476,323 +0.33(+7.28%)
Jul 16, 2025 4.440 4.550 4.430 4.530 255,604 +0.14(+3.19%)
Jul 15, 2025 4.500 4.574 4.360 4.390 214,106 -0.09(-2.01%)
Jul 14, 2025 4.360 4.505 4.310 4.480 299,210 +0.10(+2.28%)
Jul 11, 2025 4.480 4.570 4.380 4.380 336,245 -0.09(-2.01%)
Jul 10, 2025 4.040 4.540 3.962 4.470 547,112 +0.39(+9.56%)
Jul 09, 2025 3.990 4.180 3.990 4.080 264,990 +0.12(+3.03%)
Jul 08, 2025 3.890 3.980 3.877 3.960 187,577 +0.10(+2.59%)
Jul 07, 2025 3.940 3.990 3.830 3.860 182,165 -0.11(-2.77%)
Jul 03, 2025 4.040 4.140 3.970 3.970 184,541 -0.07(-1.73%)
Jul 02, 2025 3.930 3.995 3.855 4.040 318,029 +0.12(+3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.